$5.99 +0.02 (0.25%) VimpelCom Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Nov. 24, 2014 | 12:40 PM
Last Trade: 5.99
Trade Time: Nov 24 12:40 PM Eastern Daylight Time
Change: +0.02 (0.25%)
Prev Close: 5.97
Open: 5.95
Bid: 5.98
Ask: 5.99
Options:

Call Options: VIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 VIP1420L1 4.50 0.00 4.50 876.0 5.40 896.0 0.0 0
2.00 VIP1420L2 3.50 0.00 3.50 367.0 4.40 490.0 0.0 0
3.00 VIP1420L3 2.50 0.00 2.50 455.0 3.40 560.0 0.0 0
4.00 VIP1420L4 1.70 0.00 1.70 232.0 2.25 396.0 0.0 0
5.00 VIP1420L5 1.25 0.55 0.70 816.0 1.10 231.0 1.0 11
6.00 VIP1420L6 0.20 0.05 0.05 1295.0 0.25 46.0 50.0 261
7.00 VIP1420L7 0.03 -0.02 0.05 573.0 0.05 74.0 10.0 78
8.00 VIP1420L8 0.03 -0.02 0.05 29.0 0.05 3.0 5.0 8,948
9.00 VIP1420L9 0.05 0.00 0.05 8.0 0.05 85.0 35.0 2,878
10.00 VIP1420L10 0.05 -0.20 0.05 25.0 0.10 812.0 25.0 609
11.00 VIP1420L11 0.05 -0.20 0.05 29.0 0.25 251.0 3.0 3
12.00 VIP1420L12 0.43 0.18 0.10 10.0 0.25 287.0 4.0 4
13.00 VIP1420L13 0.25 0.00 0.05 11.0 0.35 291.0 0.0 0
14.00 VIP1420L14 0.05 -0.20 0.05 4.0 0.25 465.0 4.0 4
15.00 VIP1420L15 0.25 0.00 0.05 11.0 0.35 208.0 0.0 0
16.00 VIP1420L16 0.25 0.00 0.00 0.0 0.25 683.0 0.0 0

Put Options: VIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 VIP1420X1 0.25 0.00 0.00 0.0 0.35 883.0 0.0 0
2.00 VIP1420X2 0.35 0.00 0.00 0.0 0.25 264.0 0.0 0
3.00 VIP1420X3 0.25 0.00 0.00 0.0 0.25 441.0 0.0 0
4.00 VIP1420X4 0.07 -0.18 0.00 0.0 0.10 331.0 20.0 25
5.00 VIP1420X5 0.09 -0.11 0.05 28.0 0.15 658.0 3.0 28
6.00 VIP1420X6 0.20 0.00 0.20 71.0 0.40 1446.0 4.0 1,024
7.00 VIP1420X7 1.30 0.45 0.80 940.0 1.20 582.0 10.0 678
8.00 VIP1420X8 2.31 0.51 1.80 854.0 2.20 281.0 10.0 1,761
9.00 VIP1420X9 3.10 -0.10 2.70 1425.0 3.30 1061.0 20.0 5,064
10.00 VIP1420X10 1.51 -2.09 3.70 236.0 4.50 134.0 3.0 10
11.00 VIP1420X11 4.60 0.00 4.50 56.0 5.50 57.0 0.0 0
12.00 VIP1420X12 5.50 0.00 5.40 234.0 6.70 96.0 0.0 0
13.00 VIP1420X13 4.46 -2.04 6.40 56.0 7.70 56.0 1.0 2
14.00 VIP1420X14 7.40 0.00 7.40 50.0 8.70 50.0 0.0 0
15.00 VIP1420X15 8.40 0.00 8.40 50.0 9.70 50.0 0.0 0
16.00 VIP1420X16 9.50 0.00 9.50 895.0 10.70 640.0 0.0 0